Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Jun 11, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Jun 10, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Jun 07, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
Jun 06, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
Jun 05, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Jun 04, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
Jun 03, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
May 31, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
May 30, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
May 29, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
May 28, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
May 27, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
May 24, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
May 23, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
May 22, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
May 21, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
May 16, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
May 15, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
May 14, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
May 13, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
May 10, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
May 07, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
May 06, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
May 03, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
May 02, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
Apr 30, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Apr 29, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
Apr 26, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Apr 25, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Apr 24, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Apr 23, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
Apr 22, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Apr 19, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
Apr 18, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
Apr 17, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
Apr 16, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Apr 15, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Apr 12, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
Apr 11, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
Apr 10, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
Apr 09, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Apr 08, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Apr 05, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Apr 04, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Apr 03, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 02, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Mar 28, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
Mar 27, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Mar 26, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
Mar 25, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Mar 22, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
Mar 21, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Mar 20, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Mar 19, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Mar 18, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Mar 15, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Mar 14, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
Mar 13, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Mar 12, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
Mar 11, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Mar 08, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Mar 07, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Mar 06, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
Mar 05, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
Mar 04, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
Mar 01, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 29, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
Feb 28, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
Feb 27, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Feb 26, 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
Feb 23, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Feb 22, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Feb 21, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Feb 20, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Feb 19, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Feb 16, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Feb 15, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Feb 14, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
Feb 13, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
Feb 12, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Feb 09, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Feb 08, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
Feb 07, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
Feb 06, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Feb 05, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Feb 02, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
Feb 01, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
Jan 31, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
Jan 30, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Jan 29, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Jan 26, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Jan 25, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |